カヤバの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/11/13 | 4,550 | 4,800 | 4,505 | 4,720 | +590 | +14.3% | 561,300 |
| 2025/11/12 | 4,085 | 4,140 | 4,080 | 4,130 | +65 | +1.6% | 131,200 |
| 2025/11/11 | 4,010 | 4,065 | 4,010 | 4,065 | +55 | +1.4% | 152,200 |
| 2025/11/10 | 4,140 | 4,145 | 4,010 | 4,010 | -100 | -2.4% | 120,200 |
| 2025/11/07 | 4,125 | 4,155 | 4,095 | 4,110 | -10 | -0.2% | 83,200 |
| 2025/11/06 | 4,040 | 4,160 | 4,030 | 4,120 | +95 | +2.4% | 233,800 |
| 2025/11/05 | 3,995 | 4,040 | 3,940 | 4,025 | +30 | +0.8% | 194,600 |
| 2025/11/04 | 3,950 | 4,020 | 3,915 | 3,995 | +75 | +1.9% | 147,000 |
| 2025/10/31 | 3,950 | 3,980 | 3,890 | 3,920 | -70 | -1.8% | 130,200 |
| 2025/10/30 | 3,925 | 4,000 | 3,925 | 3,990 | +65 | +1.7% | 110,100 |
| 2025/10/29 | 3,985 | 3,985 | 3,925 | 3,925 | -5 | -0.1% | 99,200 |
| 2025/10/28 | 4,075 | 4,075 | 3,930 | 3,930 | -185 | -4.5% | 175,700 |
| 2025/10/27 | 4,050 | 4,115 | 4,045 | 4,115 | +80 | +2% | 101,200 |
| 2025/10/24 | 4,020 | 4,090 | 4,015 | 4,035 | -5 | -0.1% | 98,200 |
| 2025/10/23 | 3,940 | 4,040 | 3,930 | 4,040 | +100 | +2.5% | 125,500 |
| 2025/10/22 | 3,940 | 3,980 | 3,900 | 3,940 | +25 | +0.6% | 180,900 |
| 2025/10/21 | 3,935 | 3,950 | 3,905 | 3,915 | -5 | -0.1% | 84,100 |
| 2025/10/20 | 3,920 | 3,925 | 3,885 | 3,920 | +70 | +1.8% | 68,900 |
| 2025/10/17 | 3,860 | 3,895 | 3,850 | 3,850 | -20 | -0.5% | 65,600 |
| 2025/10/16 | 3,860 | 3,890 | 3,845 | 3,870 | +35 | +0.9% | 66,200 |
| 2025/10/15 | 3,815 | 3,855 | 3,815 | 3,835 | +45 | +1.2% | 75,500 |
| 2025/10/14 | 3,760 | 3,815 | 3,745 | 3,790 | -35 | -0.9% | 112,200 |
| 2025/10/10 | 3,885 | 3,885 | 3,805 | 3,825 | -130 | -3.3% | 117,600 |
| 2025/10/09 | 3,940 | 3,955 | 3,915 | 3,955 | +15 | +0.4% | 79,500 |
| 2025/10/08 | 3,985 | 4,015 | 3,930 | 3,940 | -50 | -1.3% | 95,100 |
| 2025/10/07 | 3,935 | 3,990 | 3,935 | 3,990 | +55 | +1.4% | 121,500 |
| 2025/10/06 | 4,025 | 4,050 | 3,925 | 3,935 | -20 | -0.5% | 170,700 |
| 2025/10/03 | 3,860 | 3,955 | 3,860 | 3,955 | +70 | +1.8% | 71,600 |
| 2025/10/02 | 3,860 | 3,905 | 3,835 | 3,885 | -10 | -0.3% | 148,100 |
| 2025/10/01 | 3,865 | 3,895 | 3,830 | 3,895 | -30 | -0.8% | 205,300 |
| 2025/09/30 | 3,925 | 3,960 | 3,900 | 3,925 | -5 | -0.1% | 142,100 |
| 2025/09/29 | 3,985 | 3,995 | 3,925 | 3,930 | -105 | -2.6% | 119,100 |
| 2025/09/26 | 4,070 | 4,075 | 3,995 | 4,035 | -5 | -0.1% | 187,500 |
| 2025/09/25 | 4,145 | 4,165 | 4,035 | 4,040 | -125 | -3% | 159,700 |
| 2025/09/24 | 4,195 | 4,220 | 4,125 | 4,165 | +5 | +0.1% | 193,400 |
| 2025/09/22 | 4,155 | 4,195 | 4,155 | 4,160 | +5 | +0.1% | 146,100 |
| 2025/09/19 | 4,125 | 4,205 | 4,115 | 4,155 | +20 | +0.5% | 259,700 |
| 2025/09/18 | 4,200 | 4,215 | 4,130 | 4,135 | -60 | -1.4% | 175,300 |
| 2025/09/17 | 4,235 | 4,240 | 4,160 | 4,195 | -65 | -1.5% | 186,900 |
| 2025/09/16 | 4,140 | 4,270 | 4,110 | 4,260 | +125 | +3% | 241,700 |
| 2025/09/12 | 4,030 | 4,160 | 4,030 | 4,135 | +110 | +2.7% | 246,800 |
| 2025/09/11 | 3,995 | 4,025 | 3,960 | 4,025 | +30 | +0.8% | 107,400 |
| 2025/09/10 | 3,985 | 4,005 | 3,970 | 3,995 | +10 | +0.3% | 88,200 |
| 2025/09/09 | 4,000 | 4,035 | 3,970 | 3,985 | -15 | -0.4% | 100,100 |
| 2025/09/08 | 3,990 | 4,010 | 3,965 | 4,000 | +35 | +0.9% | 128,100 |
| 2025/09/05 | 3,950 | 3,990 | 3,930 | 3,965 | +25 | +0.6% | 114,400 |
| 2025/09/04 | 3,880 | 3,950 | 3,870 | 3,940 | +60 | +1.5% | 147,200 |
| 2025/09/03 | 3,775 | 3,915 | 3,775 | 3,880 | +105 | +2.8% | 223,400 |
| 2025/09/02 | 3,760 | 3,790 | 3,745 | 3,775 | +15 | +0.4% | 107,400 |
| 2025/09/01 | 3,815 | 3,850 | 3,735 | 3,760 | -55 | -1.4% | 181,000 |
1～
50
件表示中 / 3823件
類似銘柄と比較する
現在ご覧いただいている「カヤバ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| カヤバ | 462,500円 | +5.0% | +34.2% | 3.24% | 8.43倍 | 0.92倍 |
|
油圧機器大手。自動車の衝撃緩衝器で世界３位、建機油圧シリンダー首位。傘下に知多鋼業 |
| 東海理化 | 291,500円 | +0.4% | -1.4% | 3.60% | 9.54倍 | 0.75倍 |
|
トヨタ系自動車部品メーカー。スイッチ、キーロック、シートベルト大手。８割弱がトヨタ関連 |
| エクセディ | 531,000円 | -4.7% | -2.0% | 5.65% | 15.53倍 | 1.06倍 |
|
クラッチ最大手。ＡＴ部品が柱。ＭＴも高シェア。納入先はジヤトコ、アイシン、マツダなど |
| ＴＳテック | 187,800円 | -6.6% | -0.3% | 4.79% | 23.32倍 | 0.73倍 |
|
ホンダ系の４輪シート部品メーカー。２輪車用も手がける。約９割がホンダグループ向け |
| 日野自 | 40,400円 | -11.6% | +52.6% | 0.00% | 5.80倍 | 1.13倍 |
|
トヨタ傘下のトラック大手。海外はインドネシアが最大地盤。２６年春、三菱ふそうと経営統合 |
市場注目の銘柄
チャート関連のコラム
